Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra VIX Short-Term 2X Futures ETF
(NY:
UVXY
)
24.35
-0.37 (-1.50%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
6.720
6.980
6.690
6.760
21,271,680
-0.13(-1.89%)
Feb 28, 2024
6.800
6.970
6.760
6.890
19,163,690
+0.15(+2.23%)
Feb 27, 2024
6.810
6.850
6.700
6.740
13,005,208
-0.17(-2.46%)
Feb 26, 2024
6.960
6.975
6.870
6.910
14,509,709
-0.13(-1.85%)
Feb 23, 2024
7.250
7.330
7.010
7.040
23,590,432
-0.42(-5.63%)
Feb 22, 2024
7.210
7.465
7.080
7.460
23,912,048
-0.20(-2.61%)
Feb 21, 2024
7.830
7.937
7.630
7.660
23,526,004
-0.09(-1.16%)
Feb 20, 2024
7.560
8.045
7.515
7.750
32,083,996
+0.34(+4.59%)
Feb 16, 2024
7.510
7.590
7.190
7.410
29,736,184
-0.02(-0.27%)
Feb 15, 2024
7.390
7.650
7.330
7.430
26,741,722
-0.10(-1.33%)
Feb 14, 2024
7.690
7.930
7.460
7.530
40,470,896
-0.66(-8.06%)
Feb 13, 2024
7.740
8.910
7.631
8.190
65,078,856
+0.81(+10.98%)
Feb 12, 2024
7.100
7.486
7.050
7.380
25,033,508
+0.22(+3.07%)
Feb 09, 2024
7.010
7.180
6.940
7.160
19,590,088
+0.10(+1.42%)
Feb 08, 2024
7.100
7.260
7.040
7.060
14,104,997
-0.08(-1.12%)
Feb 07, 2024
7.070
7.230
7.050
7.140
21,893,478
-0.04(-0.56%)
Feb 06, 2024
7.340
7.470
7.150
7.180
23,142,358
-0.28(-3.75%)
Feb 05, 2024
7.790
8.042
7.410
7.460
27,253,452
-0.44(-5.57%)
Feb 02, 2024
7.860
8.005
7.690
7.900
26,210,236
-0.04(-0.50%)
Feb 01, 2024
7.870
8.150
7.690
7.940
28,221,456
-0.09(-1.12%)
Jan 31, 2024
7.490
8.126
7.450
8.030
51,861,064
+0.55(+7.35%)
Jan 30, 2024
7.570
7.590
7.430
7.480
15,648,287
-0.17(-2.29%)
Jan 29, 2024
7.570
7.770
7.530
7.655
15,522,665
+0.10(+1.26%)
Jan 26, 2024
7.590
7.690
7.415
7.560
18,271,952
-0.09(-1.18%)
Jan 25, 2024
7.480
7.670
7.410
7.650
22,794,892
+0.13(+1.73%)
Jan 24, 2024
7.100
7.520
7.100
7.520
29,425,244
+0.29(+4.01%)
Jan 23, 2024
7.410
7.430
7.210
7.230
18,448,652
-0.35(-4.62%)
Jan 22, 2024
7.790
7.885
7.510
7.580
19,981,040
-0.38(-4.77%)
Jan 19, 2024
8.010
8.100
7.850
7.960
25,302,204
-0.29(-3.52%)
Jan 18, 2024
8.370
8.690
8.210
8.250
25,510,170
-0.44(-5.06%)
Jan 17, 2024
8.630
9.000
8.400
8.690
38,486,672
+0.44(+5.33%)
Jan 16, 2024
8.130
8.500
7.970
8.250
37,951,064
+0.40(+5.10%)
Jan 12, 2024
7.630
7.890
7.600
7.850
28,632,352
+0.20(+2.61%)
Jan 11, 2024
7.550
8.084
7.520
7.650
35,378,048
-0.09(-1.16%)
Jan 10, 2024
7.770
7.820
7.660
7.740
18,681,648
-0.10(-1.28%)
Jan 09, 2024
8.250
8.260
7.810
7.840
19,900,772
-0.30(-3.69%)
Jan 08, 2024
8.420
8.470
7.970
8.140
20,290,660
-0.28(-3.33%)
Jan 05, 2024
8.740
8.750
8.300
8.420
32,441,992
-0.43(-4.86%)
Jan 04, 2024
8.890
8.926
8.600
8.850
23,927,074
-0.02(-0.23%)
Jan 03, 2024
8.640
9.070
8.450
8.870
38,972,388
+0.44(+5.22%)
Jan 02, 2024
8.750
8.975
8.330
8.430
35,661,916
-0.01(-0.12%)
Dec 29, 2023
8.370
8.730
8.300
8.440
26,560,634
+0.03(+0.36%)
Dec 28, 2023
8.370
8.560
8.330
8.410
14,188,138
-0.03(-0.36%)
Dec 27, 2023
8.880
8.880
8.420
8.440
17,580,564
-0.54(-6.01%)
Dec 26, 2023
9.290
9.390
8.950
8.980
10,193,420
-0.37(-3.96%)
Dec 22, 2023
9.620
9.950
9.340
9.350
20,449,916
-0.37(-3.81%)
Dec 21, 2023
9.810
10.17
9.580
9.720
30,848,964
-0.31(-3.09%)
Dec 20, 2023
9.140
10.22
9.060
10.03
35,967,624
+0.81(+8.79%)
Dec 19, 2023
9.090
9.240
9.020
9.220
12,537,808
+0.21(+2.33%)
Dec 18, 2023
8.950
9.060
8.920
9.010
9,613,154
+0.03(+0.33%)
Dec 15, 2023
8.620
9.020
8.540
8.980
20,096,216
+0.41(+4.78%)
Dec 14, 2023
8.450
8.946
8.450
8.570
18,804,828
-0.05(-0.58%)
Dec 13, 2023
8.720
8.910
8.550
8.620
21,190,276
-0.17(-1.93%)
Dec 12, 2023
9.000
9.065
8.700
8.790
15,772,322
-0.37(-4.04%)
Dec 11, 2023
9.470
9.490
9.150
9.160
12,148,950
-0.35(-3.68%)
Dec 08, 2023
9.820
9.820
9.480
9.510
18,580,808
-0.43(-4.33%)
Dec 07, 2023
9.880
10.02
9.830
9.940
9,748,421
+0.01(+0.10%)
Dec 06, 2023
9.670
10.02
9.610
9.930
15,518,107
+0.08(+0.81%)
Dec 05, 2023
10.02
10.05
9.830
9.850
14,948,425
-0.13(-1.30%)
Dec 04, 2023
10.15
10.42
9.930
9.980
20,394,288
+0.07(+0.71%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.